Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-02-13 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2016-12-30 | $2.88 | $2.88 | 12,806 |
| 2016-12-29 | $2.88 | $2.88 | 7,424 |
| 2016-12-28 | $2.89 | $2.89 | 20,230 |
| 2016-12-27 | $2.92 | $2.92 | 186 |
| 2016-12-23 | $2.96 | $2.96 | 0 |
| 2016-12-22 | $2.96 | $2.96 | 464 |
| 2016-12-21 | $2.97 | $2.97 | 2,042 |
| 2016-12-20 | $2.97 | $2.97 | 835 |
| 2016-12-19 | $2.93 | $2.93 | 86,490 |
| 2016-12-16 | $3.01 | $3.01 | 0 |
| 2016-12-15 | $3.01 | $3.01 | 8,166 |
| 2016-12-14 | $2.87 | $2.87 | 1,485 |
| 2016-12-13 | $2.93 | $2.93 | 10,950 |
| 2016-12-12 | $2.90 | $2.90 | 1,392 |
| 2016-12-09 | $2.93 | $2.93 | 278 |
| 2016-12-08 | $2.94 | $2.94 | 650 |
| 2016-12-07 | $2.86 | $2.86 | 1,021 |
| 2016-12-06 | $2.80 | $2.80 | 3,341 |
| 2016-12-05 | $2.65 | $2.65 | 13,549 |
| 2016-12-02 | $2.62 | $2.62 | 1,299 |
| 2016-12-01 | $2.67 | $2.67 | 650 |
| 2016-11-30 | $2.58 | $2.58 | 186 |
| 2016-11-29 | $2.62 | $2.62 | 1,299 |
| 2016-11-28 | $2.60 | $2.60 | 186 |
| 2016-11-25 | $2.73 | $2.73 | 0 |
| 2016-11-23 | $2.73 | $2.73 | 0 |
| 2016-11-22 | $2.73 | $2.73 | 8,723 |
| 2016-11-21 | $2.68 | $2.68 | 9,466 |
| 2016-11-18 | $2.77 | $2.77 | 1,206 |
| 2016-11-17 | $2.72 | $2.72 | 50,112 |
| 2016-11-16 | $2.80 | $2.80 | 4,733 |
| 2016-11-15 | $2.78 | $2.78 | 2,784 |
| 2016-11-14 | $2.72 | $2.72 | 0 |
| 2016-11-11 | $2.72 | $2.72 | 3,155 |
| 2016-11-10 | $2.73 | $2.73 | 18,560 |
| 2016-11-09 | $2.53 | $2.53 | 1,021 |
| 2016-11-08 | $2.61 | $2.61 | 0 |
| 2016-11-07 | $2.61 | $2.61 | 0 |
| 2016-11-04 | $2.61 | $2.61 | 0 |
| 2016-11-03 | $2.61 | $2.61 | 93 |
| 2016-11-02 | $2.42 | $2.42 | 1,763 |
| 2016-11-01 | $2.46 | $2.46 | 2,784 |
| 2016-10-31 | $2.47 | $2.47 | 14,941 |
| 2016-10-28 | $2.49 | $2.49 | 6,774 |
| 2016-10-27 | $2.55 | $2.55 | 464 |
| 2016-10-26 | $2.53 | $2.53 | 3,248 |
| 2016-10-25 | $2.46 | $2.46 | 93 |
| 2016-10-24 | $2.44 | $2.44 | 371 |
| 2016-10-21 | $2.44 | $2.44 | 0 |
| 2016-10-20 | $2.44 | $2.44 | 55,216 |
| 2016-10-19 | $2.32 | $2.32 | 0 |
| 2016-10-18 | $2.32 | $2.32 | 10,115 |
| 2016-10-17 | $2.26 | $2.26 | 0 |
| 2016-10-14 | $2.26 | $2.26 | 1,299 |
| 2016-10-13 | $2.24 | $2.24 | 11,507 |
| 2016-10-12 | $2.37 | $2.37 | 0 |
| 2016-10-11 | $2.37 | $2.37 | 2,134 |
| 2016-10-10 | $2.38 | $2.38 | 278 |
| 2016-10-07 | $2.38 | $2.38 | 371 |
| 2016-10-06 | $2.49 | $2.49 | 0 |
| 2016-10-05 | $2.49 | $2.49 | 464 |
| 2016-10-04 | $2.54 | $2.54 | 0 |
| 2016-10-03 | $2.54 | $2.54 | 0 |
| 2016-09-30 | $2.54 | $2.54 | 0 |
| 2016-09-29 | $2.54 | $2.54 | 557 |
| 2016-09-28 | $2.45 | $2.45 | 0 |
| 2016-09-27 | $2.45 | $2.45 | 2,784 |
| 2016-09-26 | $2.51 | $2.51 | 0 |
| 2016-09-23 | $2.51 | $2.51 | 5,754 |
| 2016-09-22 | $2.59 | $2.59 | 0 |
| 2016-09-21 | $2.59 | $2.59 | 0 |
| 2016-09-20 | $2.59 | $2.59 | 186 |
| 2016-09-19 | $2.59 | $2.59 | 1,485 |
| 2016-09-16 | $2.62 | $2.62 | 464 |
| 2016-09-15 | $2.68 | $2.68 | 186 |
| 2016-09-14 | $2.74 | $2.74 | 278 |
| 2016-09-13 | $2.70 | $2.70 | 4,640 |
| 2016-09-12 | $2.84 | $2.84 | 9,094 |
| 2016-09-09 | $2.87 | $2.87 | 29,789 |
| 2016-09-08 | $2.77 | $2.77 | 464 |
| 2016-09-07 | $2.76 | $2.76 | 93 |
| 2016-09-06 | $2.79 | $2.79 | 278 |
| 2016-09-02 | $2.81 | $2.81 | 1,114 |
| 2016-09-01 | $2.76 | $2.76 | 0 |
| 2016-08-31 | $2.76 | $2.76 | 464 |
| 2016-08-30 | $2.80 | $2.80 | 186 |
| 2016-08-29 | $2.66 | $2.66 | 928 |
| 2016-08-26 | $2.72 | $2.72 | 0 |
| 2016-08-25 | $2.72 | $2.72 | 0 |
| 2016-08-24 | $2.72 | $2.72 | 186 |
| 2016-08-23 | $2.54 | $2.54 | 0 |
| 2016-08-22 | $2.54 | $2.54 | 0 |
| 2016-08-19 | $2.54 | $2.54 | 742 |
| 2016-08-18 | $2.65 | $2.65 | 0 |
| 2016-08-17 | $2.65 | $2.65 | 0 |
| 2016-08-16 | $2.65 | $2.65 | 0 |
| 2016-08-15 | $2.65 | $2.65 | 0 |
| 2016-08-12 | $2.65 | $2.65 | 371 |
| 2016-08-11 | $2.69 | $2.69 | 8,074 |
| 2016-08-10 | $2.59 | $2.59 | 0 |
| 2016-08-09 | $2.59 | $2.59 | 13,363 |
| 2016-08-08 | $2.46 | $2.46 | 0 |
| 2016-08-05 | $2.46 | $2.46 | 1,485 |
| 2016-08-04 | $2.59 | $2.59 | 0 |
| 2016-08-03 | $2.59 | $2.59 | 93 |
| 2016-08-02 | $2.59 | $2.59 | 1,856 |
| 2016-08-01 | $2.59 | $2.59 | 0 |
| 2016-07-29 | $2.59 | $2.59 | 0 |
| 2016-07-28 | $2.59 | $2.59 | 4,269 |
| 2016-07-27 | $2.61 | $2.61 | 9,280 |
| 2016-07-26 | $2.68 | $2.68 | 0 |
| 2016-07-25 | $2.68 | $2.68 | 742 |
| 2016-07-22 | $2.68 | $2.68 | 186 |
| 2016-07-21 | $2.68 | $2.68 | 0 |
| 2016-07-20 | $2.68 | $2.68 | 1,299 |
| 2016-07-19 | $2.61 | $2.61 | 93 |
| 2016-07-18 | $2.61 | $2.61 | 1,485 |
| 2016-07-15 | $2.59 | $2.59 | 2,506 |
| 2016-07-14 | $2.59 | $2.59 | 557 |
| 2016-07-13 | $2.49 | $2.49 | 928 |
| 2016-07-12 | $2.55 | $2.55 | 8,723 |
| 2016-07-11 | $2.47 | $2.47 | 1,578 |
| 2016-07-08 | $2.32 | $2.32 | 2,320 |
| 2016-07-07 | $2.21 | $2.21 | 4,547 |
| 2016-07-06 | $2.05 | $2.05 | 5,382 |
| 2016-07-05 | $2.26 | $2.26 | 14,198 |
| 2016-07-01 | $2.46 | $2.46 | 2,598 |
| 2016-06-30 | $2.51 | $2.51 | 6,867 |
| 2016-06-29 | $2.56 | $2.56 | 835 |
| 2016-06-28 | $2.46 | $2.46 | 7,981 |
| 2016-06-27 | $2.49 | $2.49 | 35,357 |
| 2016-06-24 | $2.95 | $2.95 | 38,790 |
| 2016-06-23 | $3.91 | $3.91 | 0 |
| 2016-06-22 | $3.91 | $3.91 | 1,299 |
| 2016-06-21 | $3.86 | $3.86 | 7,888 |
| 2016-06-20 | $3.75 | $3.75 | 6,774 |
| 2016-06-17 | $3.47 | $3.47 | 8,166 |
| 2016-06-16 | $3.29 | $3.29 | 14,013 |
| 2016-06-15 | $3.29 | $3.29 | 835 |
| 2016-06-14 | $3.19 | $3.19 | 3,062 |
| 2016-06-13 | $3.47 | $3.47 | 0 |
| 2016-06-10 | $3.47 | $3.47 | 0 |
| 2016-06-09 | $3.47 | $3.47 | 928 |
| 2016-06-08 | $3.50 | $3.50 | 93 |
| 2016-06-07 | $3.66 | $3.66 | 928 |
| 2016-06-06 | $3.79 | $3.79 | 0 |
| 2016-06-03 | $3.79 | $3.79 | 2,877 |
| 2016-06-02 | $3.79 | $3.79 | 0 |
| 2016-06-01 | $3.79 | $3.79 | 40,832 |
| 2016-05-31 | $3.79 | $3.79 | 278 |
| 2016-05-27 | $4.03 | $4.03 | 0 |
| 2016-05-26 | $4.03 | $4.03 | 0 |
| 2016-05-25 | $4.03 | $4.03 | 7,053 |
| 2016-05-24 | $3.86 | $3.86 | 16,704 |
| 2016-05-23 | $3.56 | $3.56 | 0 |
| 2016-05-20 | $3.56 | $3.56 | 0 |
| 2016-05-19 | $3.56 | $3.56 | 18,560 |
| 2016-05-18 | $3.47 | $3.47 | 742 |
| 2016-05-17 | $3.31 | $3.31 | 0 |
| 2016-05-16 | $3.31 | $3.31 | 0 |
| 2016-05-13 | $3.31 | $3.31 | 0 |
| 2016-05-12 | $3.31 | $3.31 | 1,206 |
| 2016-05-11 | $3.32 | $3.32 | 278 |
| 2016-05-10 | $3.31 | $3.31 | 17,910 |
| 2016-05-09 | $3.35 | $3.35 | 186 |
| 2016-05-06 | $3.85 | $3.85 | 0 |
| 2016-05-05 | $3.85 | $3.85 | 0 |
| 2016-05-04 | $3.85 | $3.85 | 0 |
| 2016-05-03 | $3.85 | $3.85 | 0 |
| 2016-05-02 | $3.85 | $3.85 | 0 |
| 2016-04-29 | $3.85 | $3.85 | 0 |
| 2016-04-28 | $3.85 | $3.85 | 1,021 |
| 2016-04-27 | $3.92 | $3.92 | 186 |
| 2016-04-26 | $3.99 | $3.99 | 464 |
| 2016-04-25 | $3.87 | $3.87 | 1,299 |
| 2016-04-22 | $3.87 | $3.87 | 0 |
| 2016-04-21 | $3.87 | $3.87 | 835 |
| 2016-04-20 | $3.85 | $3.85 | 2,134 |
| 2016-04-19 | $3.73 | $3.73 | 14,198 |
| 2016-04-18 | $3.64 | $3.64 | 93 |
| 2016-04-15 | $3.50 | $3.50 | 4,547 |
| 2016-04-14 | $3.49 | $3.49 | 4,176 |
| 2016-04-13 | $3.49 | $3.49 | 835 |
| 2016-04-12 | $3.31 | $3.31 | 835 |
| 2016-04-11 | $3.27 | $3.27 | 3,805 |
| 2016-04-08 | $3.19 | $3.19 | 5,846 |
| 2016-04-07 | $3.09 | $3.09 | 186 |
| 2016-04-06 | $3.19 | $3.19 | 0 |
| 2016-04-05 | $3.19 | $3.19 | 464 |
| 2016-04-04 | $3.42 | $3.42 | 0 |
| 2016-04-01 | $3.42 | $3.42 | 0 |
| 2016-03-31 | $3.42 | $3.42 | 0 |
| 2016-03-30 | $3.42 | $3.42 | 0 |
| 2016-03-29 | $3.42 | $3.42 | 186 |
| 2016-03-28 | $3.41 | $3.41 | 6,310 |
| 2016-03-24 | $3.66 | $3.66 | 0 |
| 2016-03-23 | $3.66 | $3.66 | 0 |
| 2016-03-22 | $3.66 | $3.66 | 0 |
| 2016-03-21 | $3.66 | $3.66 | 0 |
| 2016-03-18 | $3.66 | $3.66 | 186 |
| 2016-03-17 | $3.58 | $3.58 | 186 |
| 2016-03-16 | $3.63 | $3.63 | 0 |
| 2016-03-15 | $3.63 | $3.63 | 0 |
| 2016-03-14 | $3.63 | $3.63 | 1,949 |
| 2016-03-11 | $3.55 | $3.55 | 278 |
| 2016-03-10 | $3.55 | $3.55 | 0 |
| 2016-03-09 | $3.55 | $3.55 | 186 |
| 2016-03-08 | $3.47 | $3.47 | 0 |
| 2016-03-07 | $3.47 | $3.47 | 0 |
| 2016-03-04 | $3.47 | $3.47 | 0 |
| 2016-03-03 | $3.47 | $3.47 | 186 |
| 2016-03-02 | $3.39 | $3.39 | 0 |
| 2016-03-01 | $3.39 | $3.39 | 0 |
| 2016-02-29 | $3.39 | $3.39 | 0 |
| 2016-02-26 | $3.39 | $3.39 | 93 |
| 2016-02-25 | $3.45 | $3.45 | 0 |
| 2016-02-24 | $3.45 | $3.45 | 5,475 |
| 2016-02-23 | $3.84 | $3.84 | 0 |
| 2016-02-22 | $3.84 | $3.84 | 0 |
| 2016-02-19 | $3.84 | $3.84 | 0 |
| 2016-02-18 | $3.84 | $3.84 | 0 |
| 2016-02-17 | $3.84 | $3.84 | 0 |
| 2016-02-16 | $3.84 | $3.84 | 371 |
| 2016-02-12 | $3.49 | $3.49 | 0 |
| 2016-02-11 | $3.49 | $3.49 | 0 |
| 2016-02-10 | $3.49 | $3.49 | 0 |
| 2016-02-09 | $3.49 | $3.49 | 650 |
| 2016-02-08 | $3.56 | $3.56 | 5,011 |
| 2016-02-05 | $3.65 | $3.65 | 0 |
| 2016-02-04 | $3.65 | $3.65 | 0 |
| 2016-02-03 | $3.65 | $3.65 | 5,568 |
| 2016-02-02 | $3.75 | $3.75 | 93 |
| 2016-02-01 | $3.84 | $3.84 | 0 |
| 2016-01-29 | $3.84 | $3.84 | 0 |
| 2016-01-28 | $3.84 | $3.84 | 650 |
| 2016-01-27 | $3.94 | $3.94 | 0 |
| 2016-01-26 | $3.94 | $3.94 | 12,806 |
| 2016-01-25 | $3.83 | $3.83 | 14,198 |
| 2016-01-22 | $4.01 | $4.01 | 278 |
| 2016-01-21 | $3.95 | $3.95 | 7,981 |
| 2016-01-20 | $3.83 | $3.83 | 93 |
| 2016-01-19 | $3.98 | $3.98 | 0 |
| 2016-01-15 | $3.98 | $3.98 | 5,661 |
| 2016-01-14 | $4.28 | $4.28 | 0 |
| 2016-01-13 | $4.28 | $4.28 | 3,062 |
| 2016-01-12 | $4.34 | $4.34 | 1,485 |
| 2016-01-11 | $4.39 | $4.39 | 4,269 |
| 2016-01-08 | $4.40 | $4.40 | 0 |
| 2016-01-07 | $4.40 | $4.40 | 14,570 |
| 2016-01-06 | $4.58 | $4.58 | 11,136 |
| 2016-01-05 | $4.72 | $4.72 | 0 |
| 2016-01-04 | $4.72 | $4.72 | 0 |